Inspire Medical Systems, Inc. (INSP) NYSE

89.43

+1.66(+1.89%)

Updated at August 18 02:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202584.8887.7787.7788.1784.361.03M
August 14, 202586.2884.5884.5886.6282.681.09M
August 13, 202584.1687.3687.3688.7283.281.14M
August 12, 202579.583.9383.9384.1778.751.18M
August 11, 202581.8379.6379.6381.8376.611.32M
August 08, 202577.179.1479.1480.8776.911.72M
August 07, 202579.7577.0577.0579.9276.382.06M
August 06, 202587.8278.4578.4587.8277.053.63M
August 05, 202588.7587.9187.9189.5173.9210.97M
August 04, 2025127.27129.95129.95131.56127.271.44M
August 01, 2025124.74126.1126.1127.55123.25907,500
July 31, 2025131.36124.54124.54132.61124.37643,500
July 30, 2025130.28131.21131.21133.95128.48366,541
July 29, 2025130.21129.59129.59131.26128.18368,800
July 28, 2025129.7130.73130.73131.79128.55389,845
July 25, 2025129.18128.86128.86130.04125.5608,531
July 24, 2025131.04128.64128.64131.04127540,018
July 23, 2025131131.55131.55132.85129.08404,620
July 22, 2025124.45129.43129.43129.81124.45726,900
July 21, 2025127.19125.14125.14128124.76378,357
July 18, 2025129.24126.83126.83129.5126.35406,179
July 17, 2025126.62127.97127.97129.21126.14631,234
July 16, 2025128.99127.5127.5130.92125.78776,700
July 15, 2025132.4128128133.84127.61581,833
July 14, 2025130130.26130.26132.04129767,423
July 11, 2025137.41130.26130.26138.06130.25584,482
July 10, 2025134.48139.25139.25143.96134.24902,000
July 09, 2025133.47134.45134.45135.88131.9353,135
July 08, 2025126.91133.45133.45136.33126.83968,027
July 07, 2025127.75126.91126.91134.95126.74772,941
July 03, 2025130.68128.48128.48131.51126.75301,417
July 02, 2025130.09130.72130.72131.61128.16479,565
July 01, 2025129.21130.81130.81134.17126.93747,800
June 30, 2025132.83129.77129.77132.83127.62722,600
June 27, 2025129.01132.41132.41132.76128.45526,800
June 26, 2025131.18129.71129.71132.27129.22367,400
June 25, 2025133.33132132133.65130.83476,005
June 24, 2025130.64132.56132.56132.81127.52355,646
June 23, 2025130.92129.99129.99131.33125.48601,900
June 20, 2025132.23130.91130.91133.33130.26569,700
June 18, 2025127129.7129.7132.3126.01590,834
June 17, 2025128.85127.25127.25132.06126.48718,091
June 16, 2025128129.71129.71130.79127.36536,416
June 13, 2025126.83127.18127.18130.56125.22983,743
June 12, 2025131.35128.61128.61132.34128.58773,300
June 11, 2025137.05132.72132.72137.28131.77508,825
June 10, 2025138136.73136.73138.73135.05471,100
June 09, 2025137.28136.64136.64138.94133.77459,728
June 06, 2025137.64136.02136.02137.64131.03576,300
June 05, 2025137.85135.87135.87139.85135.59446,438
June 04, 2025138.26137.91137.91139.17136.28343,944
June 03, 2025135138.36138.36140.52133.22529,234
June 02, 2025138.13133.73133.73138.13132.32983,300
May 30, 2025138.29138.2138.2139.15136613,013
May 29, 2025141.72138.25138.25143.1135.52678,447
May 28, 2025142.93140.28140.28143.45139.63656,623
May 27, 2025147.66143.15143.15147.66142.88514,029
May 23, 2025143.35143.21143.21146.39141.35283,011
May 22, 2025145.23145.95145.95148.55144.47507,019
May 21, 2025148.43146.09146.09149.71145.28342,489
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved